RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.43	16.53	16.06	16.12	16.12	0.47%	24,362
Jul 30, 2026	16.25	16.28	16.00	16.05	16.05	3.91%	23,507
Jul 29, 2026	15.31	15.56	15.24	15.44	15.44	0.98%	14,577
Jul 28, 2026	15.71	15.71	15.20	15.30	15.29	-4.84%	5,403
Jul 27, 2026	15.83	16.11	15.83	16.07	16.07	-0.95%	17,045
Jul 24, 2026	16.24	16.27	16.23	16.23	16.23	-1.62%	5,647
Jul 23, 2026	16.63	16.63	16.43	16.49	16.49	-2.29%	2,802
Jul 22, 2026	16.75	16.93	16.75	16.88	16.88	0.94%	11,204
Jul 21, 2026	17.10	17.10	16.69	16.72	16.72	-0.83%	19,240
Jul 20, 2026	16.67	17.04	16.39	16.86	16.86	2.27%	4,855
Jul 17, 2026	16.07	16.49	16.07	16.49	16.49	1.08%	1,172
Jul 16, 2026	16.25	16.43	16.25	16.31	16.31	-4.64%	2,275
Jul 15, 2026	17.40	17.40	16.90	17.11	17.11	0.12%	8,942
Jul 14, 2026	16.97	17.11	16.97	17.09	17.09	3.44%	11,128
Jul 13, 2026	16.47	16.56	16.36	16.52	16.52	-0.18%	17,349
Jul 10, 2026	16.50	16.64	16.40	16.55	16.55	1.84%	12,890
Jul 9, 2026	16.30	16.30	16.25	16.25	16.25	0.06%	3,143
Jul 8, 2026	16.20	16.30	16.03	16.24	16.24	2.67%	5,051
Jul 7, 2026	15.83	15.99	15.68	15.82	15.82	-2.90%	9,397
Jul 6, 2026	16.41	16.52	16.22	16.29	16.29	1.50%	1,611
Jul 2, 2026	16.54	16.54	16.05	16.05	16.05	-4.48%	2,085
Jul 1, 2026	16.73	16.96	16.73	16.80	16.80	-1.16%	5,292
Jun 30, 2026	17.10	17.10	16.80	17.00	17.00	1.82%	3,022
Jun 29, 2026	16.74	16.76	16.61	16.70	16.70	-0.30%	2,084
Jun 26, 2026	17.20	17.20	16.71	16.75	16.75	-5.45%	13,046
Jun 25, 2026	17.48	17.71	17.48	17.71	17.71	-3.08%	829
Jun 24, 2026	17.73	18.50	17.73	18.28	18.28	-1.49%	5,364
Jun 23, 2026	18.70	18.70	18.70	18.70	18.55	-2.74%	257
Jun 22, 2026	19.44	19.44	19.22	19.22	19.07	-1.67%	4,093
Jun 18, 2026	19.62	19.79	19.55	19.55	19.40	1.64%	754
Jun 17, 2026	19.23	19.23	19.23	19.23	19.09	2.89%	152
Jun 16, 2026	18.69	18.69	18.69	18.69	18.55	0.04%	76
Jun 15, 2026	18.69	18.69	18.69	18.69	18.54	1.04%	157
Jun 12, 2026	18.53	18.53	18.34	18.49	18.35	0.79%	860
Jun 11, 2026	18.35	18.35	18.35	18.35	18.20	-1.38%	279
Jun 10, 2026	18.28	18.60	18.28	18.60	18.46	1.87%	2,251
Jun 9, 2026	18.42	18.42	18.25	18.26	18.12	-2.55%	4,385
Jun 8, 2026	18.47	18.75	18.41	18.74	18.59	0.39%	1,724
Jun 5, 2026	18.36	18.72	18.28	18.66	18.52	-1.11%	3,408
Jun 4, 2026	18.93	18.93	18.86	18.87	18.73	-5.76%	2,544
Jun 3, 2026	20.03	20.03	20.03	20.03	19.87	-1.81%	262
Jun 2, 2026	20.60	20.60	20.37	20.40	20.24	1.82%	2,737
Jun 1, 2026	20.16	20.16	19.90	20.03	19.88	2.67%	2,009
May 29, 2026	19.28	19.60	19.27	19.51	19.36	1.91%	2,691
May 28, 2026	19.22	19.25	19.09	19.15	19.00	-3.14%	4,972
May 27, 2026	19.57	19.79	19.40	19.76	19.61	0.02%	1,122
May 26, 2026	19.32	19.83	19.32	19.76	19.61	1.70%	5,492
May 22, 2026	19.59	19.59	19.36	19.43	19.28	-2.26%	3,950
May 21, 2026	20.18	20.26	19.80	19.88	19.73	-1.64%	9,287
May 20, 2026	20.08	20.32	20.04	20.21	20.05	-0.04%	5,976